Deutsche Märkte schließen in 3 Stunden 26 Minuten
DAX
15.205,37 -12,08 (-0,08%) Euro Stoxx 50
4.128,75 -2,93 (-0,07%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Gold
1.893,30 +2,40 (+0,13%) EUR/USD
1,0544 -0,0031 (-0,30%) Bitcoin EUR
25.104,95 -311,98 (-1,23%)
Salesforce, Inc. (CRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:220.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929C00220000 | 2023-09-27 3:59PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 654 | 25.00% |
| CRM231006C00220000 | 2023-09-27 3:52PM EDT | 2023-10-06 | 0.11 | 0.00 | 0.00 | 0.00 | - | 89 | 429 | 12.50% |
| CRM231013C00220000 | 2023-09-27 3:52PM EDT | 2023-10-13 | 0.33 | 0.00 | 0.00 | 0.00 | - | 31 | 212 | 6.25% |
| CRM231020C00220000 | 2023-09-27 3:57PM EDT | 2023-10-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 158 | 2,621 | 6.25% |
| CRM231027C00220000 | 2023-09-27 2:18PM EDT | 2023-10-27 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 499 | 6.25% |
| CRM231103C00220000 | 2023-09-27 3:01PM EDT | 2023-11-03 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 6.25% |
| CRM231117C00220000 | 2023-09-27 3:57PM EDT | 2023-11-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 224 | 5,108 | 6.25% |
| CRM231215C00220000 | 2023-09-27 3:59PM EDT | 2023-12-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 269 | 1,009 | 3.13% |
| CRM240119C00220000 | 2023-09-27 3:35PM EDT | 2024-01-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 81 | 7,315 | 3.13% |
| CRM240216C00220000 | 2023-09-27 11:25AM EDT | 2024-02-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 23 | 291 | 3.13% |
| CRM240419C00220000 | 2023-09-27 11:06AM EDT | 2024-04-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 3.13% |
| CRM240517C00220000 | 2023-09-26 1:14PM EDT | 2024-05-17 | 15.81 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 3.13% |
| CRM240621C00220000 | 2023-09-26 3:06PM EDT | 2024-06-21 | 17.93 | 0.00 | 0.00 | 0.00 | - | 7 | 1,411 | 1.56% |
| CRM250117C00220000 | 2023-09-26 12:16PM EDT | 2025-01-17 | 29.05 | 0.00 | 0.00 | 0.00 | - | 2 | 872 | 1.56% |
| CRM250620C00220000 | 2023-09-27 10:32AM EDT | 2025-06-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 1.56% |
| CRM260116C00220000 | 2023-09-22 3:57PM EDT | 2026-01-16 | 44.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929P00220000 | 2023-09-27 2:56PM EDT | 2023-09-29 | 17.60 | 0.00 | 0.00 | 0.00 | - | 493 | 1 | 0.00% |
| CRM231006P00220000 | 2023-09-27 3:07PM EDT | 2023-10-06 | 16.73 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| CRM231013P00220000 | 2023-09-27 1:37PM EDT | 2023-10-13 | 18.80 | 0.00 | 0.00 | 0.00 | - | 11 | 107 | 0.00% |
| CRM231020P00220000 | 2023-09-27 3:15PM EDT | 2023-10-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 50 | 4,040 | 0.00% |
| CRM231027P00220000 | 2023-09-27 10:32AM EDT | 2023-10-27 | 17.09 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| CRM231103P00220000 | 2023-09-26 3:41PM EDT | 2023-11-03 | 19.08 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| CRM231117P00220000 | 2023-09-27 3:18PM EDT | 2023-11-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 30 | 2,246 | 0.00% |
| CRM231215P00220000 | 2023-09-27 3:36PM EDT | 2023-12-15 | 20.65 | 0.00 | 0.00 | 0.00 | - | 9 | 228 | 0.00% |
| CRM240119P00220000 | 2023-09-27 2:31PM EDT | 2024-01-19 | 22.15 | 0.00 | 0.00 | 0.00 | - | 28 | 5,763 | 0.00% |
| CRM240216P00220000 | 2023-09-27 2:31PM EDT | 2024-02-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 0.00% |
| CRM240419P00220000 | 2023-09-26 11:17AM EDT | 2024-04-19 | 24.95 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| CRM240517P00220000 | 2023-09-19 9:59AM EDT | 2024-05-17 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| CRM240621P00220000 | 2023-09-26 1:52PM EDT | 2024-06-21 | 28.10 | 0.00 | 0.00 | 0.00 | - | 15 | 927 | 0.00% |
| CRM250117P00220000 | 2023-09-27 10:31AM EDT | 2025-01-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 987 | 0.00% |
| CRM250620P00220000 | 2023-09-26 2:53PM EDT | 2025-06-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| CRM260116P00220000 | 2023-09-20 3:32PM EDT | 2026-01-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
